6915 千代田インテグレ(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-02 | 2,345 | 2,398 | 2,343 | 2,386 | 53,900 | 2,386 |
2023-06-01 | 2,291 | 2,330 | 2,277 | 2,322 | 19,300 | 2,322 |
2023-05-31 | 2,300 | 2,301 | 2,250 | 2,258 | 26,000 | 2,258 |
2023-05-30 | 2,351 | 2,351 | 2,319 | 2,324 | 16,300 | 2,324 |
2023-05-29 | 2,360 | 2,367 | 2,344 | 2,353 | 10,900 | 2,353 |
2023-05-26 | 2,366 | 2,366 | 2,334 | 2,334 | 8,300 | 2,334 |
2023-05-25 | 2,372 | 2,372 | 2,353 | 2,358 | 8,200 | 2,358 |
2023-05-24 | 2,348 | 2,380 | 2,347 | 2,373 | 11,900 | 2,373 |
2023-05-23 | 2,363 | 2,374 | 2,334 | 2,348 | 19,100 | 2,348 |
2023-05-22 | 2,327 | 2,364 | 2,309 | 2,361 | 15,000 | 2,361 |
2023-05-19 | 2,320 | 2,320 | 2,302 | 2,315 | 7,900 | 2,315 |
2023-05-18 | 2,310 | 2,311 | 2,285 | 2,304 | 12,400 | 2,304 |
2023-05-17 | 2,293 | 2,300 | 2,282 | 2,287 | 10,300 | 2,287 |
2023-05-16 | 2,270 | 2,291 | 2,254 | 2,288 | 12,800 | 2,288 |
2023-05-15 | 2,350 | 2,350 | 2,244 | 2,265 | 36,500 | 2,265 |
2023-05-12 | 2,333 | 2,359 | 2,310 | 2,355 | 26,000 | 2,355 |
2023-05-11 | 2,338 | 2,361 | 2,311 | 2,324 | 12,400 | 2,324 |
2023-05-10 | 2,377 | 2,384 | 2,334 | 2,369 | 23,800 | 2,369 |
2023-05-09 | 2,361 | 2,380 | 2,349 | 2,372 | 13,100 | 2,372 |
2023-05-08 | 2,333 | 2,366 | 2,333 | 2,364 | 11,000 | 2,364 |
2023-05-02 | 2,357 | 2,363 | 2,343 | 2,350 | 8,100 | 2,350 |
2023-05-01 | 2,332 | 2,360 | 2,322 | 2,360 | 16,100 | 2,360 |
2023-04-28 | 2,324 | 2,332 | 2,306 | 2,324 | 16,100 | 2,324 |
2023-04-27 | 2,310 | 2,310 | 2,289 | 2,296 | 11,300 | 2,296 |
2023-04-26 | 2,321 | 2,325 | 2,296 | 2,298 | 10,800 | 2,298 |
2023-04-25 | 2,337 | 2,339 | 2,305 | 2,316 | 17,800 | 2,316 |
2023-04-24 | 2,316 | 2,329 | 2,309 | 2,309 | 7,600 | 2,309 |
2023-04-21 | 2,305 | 2,345 | 2,302 | 2,316 | 18,700 | 2,316 |
2023-04-20 | 2,308 | 2,337 | 2,305 | 2,320 | 10,600 | 2,320 |
2023-04-19 | 2,320 | 2,335 | 2,301 | 2,316 | 10,800 | 2,316 |
2023-04-18 | 2,315 | 2,342 | 2,308 | 2,340 | 10,600 | 2,340 |
2023-04-17 | 2,296 | 2,332 | 2,296 | 2,315 | 26,100 | 2,315 |
2023-04-14 | 2,357 | 2,357 | 2,302 | 2,311 | 41,300 | 2,311 |
2023-04-13 | 2,257 | 2,257 | 2,228 | 2,234 | 11,300 | 2,234 |
2023-04-12 | 2,239 | 2,263 | 2,237 | 2,257 | 13,100 | 2,257 |
2023-04-11 | 2,217 | 2,239 | 2,216 | 2,239 | 8,600 | 2,239 |
2023-04-10 | 2,199 | 2,222 | 2,178 | 2,217 | 13,500 | 2,217 |
2023-04-07 | 2,185 | 2,207 | 2,180 | 2,197 | 10,300 | 2,197 |
2023-04-06 | 2,212 | 2,212 | 2,175 | 2,182 | 20,600 | 2,182 |
2023-04-05 | 2,226 | 2,259 | 2,203 | 2,209 | 15,400 | 2,209 |
2023-04-04 | 2,243 | 2,268 | 2,238 | 2,263 | 23,700 | 2,263 |
2023-04-03 | 2,255 | 2,262 | 2,229 | 2,243 | 23,100 | 2,243 |
2023-03-31 | 2,231 | 2,254 | 2,219 | 2,232 | 15,900 | 2,232 |
2023-03-30 | 2,236 | 2,265 | 2,234 | 2,253 | 17,900 | 2,253 |
2023-03-29 | 2,201 | 2,229 | 2,198 | 2,228 | 20,100 | 2,228 |
2023-03-28 | 2,230 | 2,236 | 2,209 | 2,214 | 14,500 | 2,214 |
2023-03-27 | 2,222 | 2,260 | 2,202 | 2,230 | 14,100 | 2,230 |
2023-03-24 | 2,249 | 2,251 | 2,226 | 2,226 | 8,900 | 2,226 |
2023-03-23 | 2,236 | 2,251 | 2,236 | 2,249 | 17,100 | 2,249 |
2023-03-22 | 2,253 | 2,268 | 2,238 | 2,255 | 13,300 | 2,255 |
2023-03-20 | 2,227 | 2,239 | 2,213 | 2,226 | 11,200 | 2,226 |
2023-03-17 | 2,256 | 2,256 | 2,222 | 2,227 | 12,200 | 2,227 |
2023-03-16 | 2,205 | 2,226 | 2,186 | 2,220 | 19,600 | 2,220 |
2023-03-15 | 2,215 | 2,275 | 2,215 | 2,255 | 13,500 | 2,255 |
2023-03-14 | 2,246 | 2,246 | 2,180 | 2,191 | 21,600 | 2,191 |
2023-03-13 | 2,295 | 2,295 | 2,226 | 2,257 | 26,500 | 2,257 |
2023-03-10 | 2,325 | 2,327 | 2,293 | 2,300 | 24,300 | 2,300 |
2023-03-09 | 2,297 | 2,325 | 2,297 | 2,325 | 20,000 | 2,325 |
2023-03-08 | 2,270 | 2,316 | 2,270 | 2,309 | 20,800 | 2,309 |
2023-03-07 | 2,272 | 2,293 | 2,272 | 2,291 | 14,400 | 2,291 |
2023-03-06 | 2,295 | 2,295 | 2,272 | 2,277 | 11,400 | 2,277 |
2023-03-03 | 2,261 | 2,275 | 2,253 | 2,266 | 24,000 | 2,266 |
2023-03-02 | 2,258 | 2,275 | 2,255 | 2,267 | 13,600 | 2,267 |
2023-03-01 | 2,254 | 2,264 | 2,245 | 2,258 | 7,200 | 2,258 |
2023-02-28 | 2,248 | 2,275 | 2,233 | 2,261 | 12,400 | 2,261 |
2023-02-27 | 2,200 | 2,235 | 2,200 | 2,231 | 6,800 | 2,231 |
2023-02-24 | 2,185 | 2,218 | 2,185 | 2,214 | 13,600 | 2,214 |
2023-02-22 | 2,171 | 2,185 | 2,170 | 2,174 | 11,100 | 2,174 |
2023-02-21 | 2,174 | 2,195 | 2,173 | 2,187 | 6,800 | 2,187 |
2023-02-20 | 2,177 | 2,181 | 2,162 | 2,175 | 14,700 | 2,175 |
2023-02-17 | 2,191 | 2,192 | 2,168 | 2,168 | 12,100 | 2,168 |
2023-02-16 | 2,211 | 2,224 | 2,187 | 2,195 | 10,500 | 2,195 |
2023-02-15 | 2,208 | 2,235 | 2,202 | 2,211 | 16,100 | 2,211 |
2023-02-14 | 2,259 | 2,275 | 2,206 | 2,208 | 19,500 | 2,208 |
2023-02-13 | 2,270 | 2,274 | 2,258 | 2,259 | 10,700 | 2,259 |
2023-02-10 | 2,274 | 2,288 | 2,259 | 2,273 | 16,100 | 2,273 |
2023-02-09 | 2,292 | 2,307 | 2,271 | 2,299 | 21,500 | 2,299 |
2023-02-08 | 2,276 | 2,290 | 2,271 | 2,280 | 13,400 | 2,280 |
2023-02-07 | 2,275 | 2,288 | 2,266 | 2,276 | 17,800 | 2,276 |
2023-02-06 | 2,283 | 2,293 | 2,254 | 2,263 | 14,300 | 2,263 |
2023-02-03 | 2,271 | 2,273 | 2,249 | 2,259 | 11,400 | 2,259 |
2023-02-02 | 2,275 | 2,279 | 2,264 | 2,271 | 16,600 | 2,271 |
2023-02-01 | 2,285 | 2,290 | 2,269 | 2,275 | 8,800 | 2,275 |
2023-01-31 | 2,235 | 2,268 | 2,233 | 2,259 | 19,300 | 2,259 |
2023-01-30 | 2,271 | 2,275 | 2,234 | 2,247 | 37,000 | 2,247 |
2023-01-27 | 2,279 | 2,295 | 2,273 | 2,276 | 16,200 | 2,276 |
2023-01-26 | 2,293 | 2,293 | 2,271 | 2,283 | 13,100 | 2,283 |
2023-01-25 | 2,274 | 2,295 | 2,267 | 2,293 | 25,500 | 2,293 |
2023-01-24 | 2,238 | 2,277 | 2,238 | 2,267 | 51,000 | 2,267 |
2023-01-23 | 2,211 | 2,231 | 2,201 | 2,231 | 22,600 | 2,231 |
2023-01-20 | 2,198 | 2,223 | 2,198 | 2,210 | 25,400 | 2,210 |
2023-01-19 | 2,212 | 2,232 | 2,198 | 2,204 | 34,700 | 2,204 |
2023-01-18 | 2,198 | 2,237 | 2,194 | 2,222 | 64,800 | 2,222 |
2023-01-17 | 2,166 | 2,192 | 2,166 | 2,186 | 20,500 | 2,186 |
2023-01-16 | 2,168 | 2,173 | 2,146 | 2,146 | 17,400 | 2,146 |
2023-01-13 | 2,191 | 2,216 | 2,182 | 2,182 | 14,600 | 2,182 |
2023-01-12 | 2,211 | 2,220 | 2,184 | 2,191 | 28,400 | 2,191 |
2023-01-11 | 2,178 | 2,215 | 2,178 | 2,196 | 25,300 | 2,196 |
2023-01-10 | 2,179 | 2,193 | 2,168 | 2,177 | 20,600 | 2,177 |
2023-01-06 | 2,090 | 2,159 | 2,090 | 2,153 | 30,900 | 2,153 |
2023-01-05 | 2,110 | 2,118 | 2,093 | 2,105 | 26,500 | 2,105 |
2023-01-04 | 2,140 | 2,142 | 2,105 | 2,118 | 39,000 | 2,118 |
分割・併合履歴 : [2004-08-26]1株→1.2株 [1991-08-27]1株→1.1株